|
Closing price on 8/6/2020
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.80 |
| Volume |
262,500 |
| Split-adjusted Price |
25.76 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.80
|
26.00
|
26.02
|
25.76
|
262,500
|
|
|
8/5/2020
|
+0.20 / +0.77%
|
26.20
|
26.40
|
25.80
|
26.30
|
26.08
|
26.06
|
367,300
|
|
|
8/4/2020
|
+0.60 / +2.35%
|
25.90
|
26.40
|
25.80
|
26.10
|
26.00
|
25.86
|
470,400
|
|
|
8/3/2020
|
+0.70 / +2.82%
|
24.80
|
25.60
|
24.70
|
25.50
|
25.23
|
25.26
|
443,800
|
|
|
7/31/2020
|
-0.50 / -1.98%
|
25.00
|
25.40
|
24.40
|
24.70
|
24.83
|
24.47
|
402,200
|
|
|
7/30/2020
|
+0.30 / +1.20%
|
25.00
|
25.70
|
25.00
|
25.20
|
25.20
|
24.97
|
257,500
|
|
|
7/29/2020
|
-1.20 / -4.60%
|
26.10
|
26.20
|
24.00
|
24.90
|
24.76
|
24.67
|
614,300
|
|
|
7/28/2020
|
+2.00 / +8.30%
|
24.00
|
26.50
|
24.00
|
26.10
|
25.47
|
25.86
|
586,300
|
|
|
7/27/2020
|
-3.10 / -11.40%
|
26.50
|
26.50
|
24.00
|
24.10
|
24.76
|
23.88
|
956,500
|
|
|
7/24/2020
|
-1.30 / -4.63%
|
28.10
|
28.30
|
25.50
|
26.80
|
27.16
|
26.55
|
596,600
|
|
|
7/23/2020
|
-0.20 / -0.71%
|
28.60
|
28.70
|
28.00
|
28.10
|
28.15
|
27.84
|
402,300
|
|
|
7/22/2020
|
-0.60 / -2.08%
|
28.90
|
29.10
|
28.30
|
28.30
|
28.70
|
28.04
|
378,200
|
|
|
7/21/2020
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.70
|
28.90
|
28.86
|
28.63
|
163,000
|
|
|
7/20/2020
|
-0.10 / -0.34%
|
29.10
|
29.50
|
28.90
|
29.00
|
29.18
|
28.73
|
290,800
|
|
|
7/17/2020
|
+0.50 / +1.75%
|
28.50
|
29.50
|
28.50
|
29.10
|
29.10
|
28.83
|
628,400
|
|
|
7/16/2020
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.40
|
28.60
|
28.56
|
28.34
|
96,100
|
|
|
7/15/2020
|
+0.30 / +1.06%
|
28.40
|
28.80
|
28.40
|
28.70
|
28.61
|
28.43
|
244,400
|
|
|
7/14/2020
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.20
|
28.40
|
28.39
|
28.14
|
195,700
|
|
|
7/13/2020
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.30
|
28.70
|
28.67
|
28.43
|
451,900
|
|
|
7/10/2020
|
-0.80 / -2.73%
|
29.20
|
29.20
|
28.30
|
28.50
|
28.68
|
28.24
|
737,700
|
|
|
7/9/2020
|
0.00 / 0.00%
|
29.50
|
29.70
|
28.60
|
29.30
|
29.17
|
29.03
|
647,300
|
|
|
7/8/2020
|
+1.10 / +3.90%
|
28.20
|
30.00
|
28.00
|
29.30
|
28.99
|
29.03
|
721,800
|
|
|
7/7/2020
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.27
|
27.94
|
337,400
|
|
|
7/6/2020
|
+0.50 / +1.79%
|
27.90
|
28.40
|
27.70
|
28.40
|
28.18
|
28.14
|
297,900
|
|
|
7/3/2020
|
-0.20 / -0.72%
|
27.90
|
28.10
|
27.70
|
27.70
|
27.88
|
27.44
|
131,100
|
|
|
7/2/2020
|
+0.30 / +1.09%
|
27.50
|
28.20
|
27.50
|
27.90
|
27.90
|
27.64
|
231,500
|
|
|
7/1/2020
|
+0.60 / +2.22%
|
27.00
|
27.70
|
26.90
|
27.60
|
27.31
|
27.35
|
274,200
|
|
|
6/30/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.70
|
27.00
|
26.97
|
26.75
|
286,600
|
|
|
6/29/2020
|
-0.90 / -3.23%
|
27.60
|
27.70
|
26.80
|
27.00
|
27.19
|
26.75
|
404,000
|
|
|
6/26/2020
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.60
|
27.90
|
27.92
|
27.64
|
169,400
|
|
|